Genflow Biosciences plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	2.150	2.150	1.970	2.050	2.050	615,419
2023-09-18	2.350	2.400	2.100	2.150	2.150	322,371
2023-09-15	2.350	2.360	2.266	2.350	2.350	88,077
2023-09-14	2.200	2.400	2.100	2.350	2.350	2,475,536
2023-09-13	2.250	2.460	2.100	2.200	2.200	1,210,289
2023-09-12	2.450	2.500	2.100	2.200	2.200	752,173
2023-09-11	2.500	2.500	2.400	2.450	2.450	162,387
2023-09-08	2.500	2.600	2.400	2.500	2.500	289,138
2023-09-07	2.500	2.600	2.400	2.500	2.500	24,262
2023-09-06	2.600	2.700	2.400	2.500	2.500	827,675
2023-09-05	2.600	2.700	2.400	2.500	2.500	192,293
2023-09-04	2.600	2.700	2.500	2.500	2.500	723,138
2023-09-01	2.550	2.700	2.500	2.600	2.600	1,712,878
2023-08-31	2.550	2.670	2.430	2.550	2.550	416,533
2023-08-30	2.600	2.700	2.400	2.550	2.550	1,084,185
2023-08-29	2.450	2.700	2.400	2.600	2.600	501,251
2023-08-25	2.425	2.500	2.410	2.450	2.450	1,442,807
2023-08-24	2.400	2.500	2.300	2.425	2.425	356,341
2023-08-23	2.300	2.460	2.110	2.400	2.400	939,650
2023-08-22	2.350	2.394	2.200	2.200	2.200	1,079,592
2023-08-21	2.450	2.500	2.300	2.350	2.350	1,096,560
2023-08-18	2.490	2.490	2.400	2.450	2.450	162,912
2023-08-17	2.500	2.550	2.400	2.450	2.450	366,207
2023-08-16	2.700	2.843	2.412	2.500	2.500	2,389,875
2023-08-15	2.600	2.900	2.550	2.900	2.900	902,383
2023-08-14	2.550	2.750	2.500	2.750	2.750	2,892,511
2023-08-11	2.350	2.600	2.210	2.550	2.550	1,326,336
2023-08-10	2.375	2.500	2.210	2.300	2.300	661,687
2023-08-09	2.300	2.637	2.300	2.375	2.375	3,720,491
2023-08-08	2.275	2.350	2.200	2.275	2.275	1,634,915
2023-08-07	2.000	2.500	2.000	2.275	2.275	3,245,868
2023-08-04	2.000	2.100	1.940	2.000	2.000	528,045
2023-08-03	2.000	2.058	1.940	2.000	2.000	321,489
2023-08-02	1.950	2.140	1.900	2.140	2.140	484,031
2023-08-01	1.950	2.000	1.900	1.950	1.950	99,884
2023-07-31	2.025	2.040	1.900	1.950	1.950	1,730,747
2023-07-28	2.050	2.070	2.000	2.025	2.025	360,240
2023-07-27	2.050	2.070	2.000	2.050	2.050	146,911
2023-07-26	2.050	2.100	2.000	2.060	2.060	670,731
2023-07-25	2.050	2.090	2.000	2.050	2.050	3,241,073
2023-07-24	2.050	2.100	2.001	2.050	2.050	255,814
2023-07-21	2.200	2.210	2.000	2.050	2.050	827,699
2023-07-20	2.075	2.300	2.010	2.200	2.200	977,334
2023-07-19	2.075	2.100	2.050	2.075	2.075	713,738
2023-07-18	2.075	2.100	2.050	2.075	2.075	408,876
2023-07-17	2.250	2.250	2.000	2.075	2.075	2,637,565
2023-07-14	2.250	2.290	2.150	2.250	2.250	374,944
2023-07-13	2.400	2.500	2.000	2.250	2.250	1,198,065
2023-07-12	2.350	2.500	2.215	2.400	2.400	425,096
2023-07-11	2.250	2.500	2.178	2.350	2.350	1,685,651
2023-07-10	2.150	2.405	2.015	2.250	2.250	1,702,524
2023-07-07	2.050	2.270	2.000	2.150	2.150	973,903
2023-07-06	2.140	2.140	2.000	2.050	2.050	550,796
2023-07-05	2.225	2.300	2.100	2.150	2.150	1,065,876
2023-07-04	2.250	2.300	2.150	2.225	2.225	1,207,176
2023-07-03	2.250	2.260	2.200	2.250	2.250	199,215
2023-06-30	2.250	2.300	2.200	2.250	2.250	1,011,321
2023-06-29	2.125	2.700	2.100	2.250	2.250	3,774,935
2023-06-28	2.450	2.480	2.100	2.125	2.125	2,037,045
2023-06-27	2.600	2.600	2.400	2.550	2.550	457,674

← NewerPage 14 of 21 · 1,201 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.